Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pulse Seismic Inc (TSX: PSD )

2.340 -0.030 (-1.27%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 1.960 1.960 1.960 0 -0.02(-1.01%)
Jul 29, 2021 2.010 2.010 1.970 1.980 26,471 -0.01(-0.50%)
Jul 28, 2021 2.080 2.080 1.980 1.990 60,915 -0.02(-1.00%)
Jul 27, 2021 1.980 2.010 1.980 2.010 5,913 +0.01(+0.50%)
Jul 26, 2021 2.060 2.060 1.990 2.000 24,903 +0.00(+0.00%)
Jul 23, 2021 2.060 2.060 1.940 2.000 55,944 -0.01(-0.50%)
Jul 22, 2021 1.970 2.020 1.950 2.010 20,737 +0.06(+3.08%)
Jul 21, 2021 1.890 2.000 1.880 1.950 9,850 -0.02(-1.02%)
Jul 20, 2021 1.950 1.970 1.870 1.970 10,892 +0.04(+2.07%)
Jul 19, 2021 2.010 2.010 1.890 1.930 34,604 +0.03(+1.58%)
Jul 16, 2021 2.000 2.000 1.900 1.900 29,158 -0.08(-4.04%)
Jul 15, 2021 1.970 2.000 1.960 1.980 10,690 -0.01(-0.50%)
Jul 14, 2021 1.990 2.000 1.960 1.990 12,453 -0.01(-0.50%)
Jul 13, 2021 2.070 2.070 1.980 2.000 6,299 -0.01(-0.50%)
Jul 12, 2021 1.950 2.050 1.950 2.010 14,047 +0.04(+2.03%)
Jul 09, 2021 1.990 2.000 1.950 1.970 25,625 -0.02(-1.01%)
Jul 08, 2021 2.050 2.050 1.930 1.990 49,327 -0.06(-2.93%)
Jul 07, 2021 2.070 2.070 2.040 2.050 19,671 +0.03(+1.49%)
Jul 06, 2021 2.090 2.100 2.000 2.020 62,966 -0.01(-0.49%)
Jul 05, 2021 2.100 2.100 2.030 2.030 42,193 -0.04(-1.93%)
Jul 02, 2021 2.010 2.090 2.010 2.070 84,306 +0.08(+4.02%)
Jun 30, 2021 1.990 1.990 1.990 0 +0.06(+3.11%)
Jun 29, 2021 1.900 1.950 1.890 1.930 16,890 +0.02(+1.05%)
Jun 28, 2021 2.050 2.050 1.880 1.910 74,440 -0.08(-4.02%)
Jun 25, 2021 2.030 2.030 1.970 1.990 13,715 -0.01(-0.50%)
Jun 24, 2021 2.000 2.000 1.970 2.000 65,863 +0.01(+0.50%)
Jun 23, 2021 2.010 2.030 1.980 1.990 19,554 -0.01(-0.50%)
Jun 22, 2021 2.000 2.000 1.970 2.000 24,129 +0.03(+1.52%)
Jun 21, 2021 1.990 2.000 1.950 1.970 47,281 +0.02(+1.03%)
Jun 18, 2021 2.020 2.020 1.920 1.950 29,995 -0.03(-1.52%)
Jun 17, 2021 2.000 2.010 1.970 1.980 34,117 -0.01(-0.50%)
Jun 16, 2021 2.000 2.000 1.960 1.990 26,130 +0.00(+0.00%)
Jun 15, 2021 2.080 2.080 1.960 1.990 65,829 +0.00(+0.00%)
Jun 14, 2021 2.030 2.030 1.970 1.990 84,230 +0.04(+2.05%)
Jun 11, 2021 2.000 2.020 1.930 1.950 80,653 -0.03(-1.52%)
Jun 10, 2021 2.100 2.100 1.980 1.980 75,083 -0.12(-5.71%)
Jun 09, 2021 2.130 2.130 2.050 2.100 101,284 +0.07(+3.45%)
Jun 08, 2021 2.030 2.060 2.010 2.030 127,950 +0.02(+1.00%)
Jun 07, 2021 1.990 2.020 1.970 2.010 134,316 +0.06(+3.08%)
Jun 04, 2021 1.950 1.990 1.930 1.950 111,223 +0.01(+0.52%)
Jun 03, 2021 1.940 1.950 1.880 1.940 148,552 +0.12(+6.59%)
Jun 02, 2021 1.830 1.830 1.800 1.820 2,462 +0.01(+0.55%)
Jun 01, 2021 1.850 1.850 1.800 1.810 27,325 +0.00(+0.00%)
May 31, 2021 1.790 1.850 1.730 1.810 89,902 +0.21(+13.12%)
May 28, 2021 1.600 1.650 1.580 1.600 27,640 -0.05(-3.03%)
May 27, 2021 1.660 1.660 1.590 1.650 29,380 +0.00(+0.00%)
May 26, 2021 1.650 1.650 1.630 1.650 13,004 +0.01(+0.61%)
May 25, 2021 1.730 1.730 1.620 1.640 45,209 -0.04(-2.38%)
May 21, 2021 1.680 1.680 1.680 0 -0.04(-2.33%)
May 20, 2021 1.690 1.730 1.690 1.720 2,537 +0.04(+2.38%)
May 19, 2021 1.700 1.710 1.670 1.680 16,396 -0.02(-1.18%)
May 18, 2021 1.710 1.750 1.660 1.700 19,018 -0.02(-1.16%)
May 17, 2021 1.780 1.780 1.720 1.720 2,170 -0.06(-3.37%)
May 14, 2021 1.740 1.800 1.740 1.780 5,737 +0.06(+3.49%)
May 13, 2021 1.720 1.750 1.670 1.720 33,371 +0.00(+0.00%)
May 12, 2021 1.840 1.840 1.690 1.720 119,627 -0.11(-6.01%)
May 11, 2021 1.840 1.840 1.800 1.830 22,478 -0.01(-0.54%)
May 10, 2021 1.850 1.900 1.830 1.840 47,503 +0.03(+1.66%)
May 07, 2021 1.900 1.900 1.800 1.810 19,730 -0.07(-3.72%)
May 06, 2021 1.900 1.920 1.850 1.880 10,969 +0.00(+0.00%)
May 05, 2021 1.910 1.910 1.880 1.880 14,980 -0.04(-2.08%)
May 04, 2021 1.930 1.930 1.880 1.920 4,284 +0.01(+0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.